Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	17.49	17.55	17.17	17.21	2,738,537	-0.60(-3.35%)
May 30, 2019	18.08	18.23	17.69	17.81	2,358,664	-0.36(-1.98%)
May 29, 2019	18.11	18.30	17.75	18.17	2,983,900	-0.25(-1.33%)
May 28, 2019	18.51	18.66	18.10	18.41	1,773,914	-0.11(-0.57%)
May 24, 2019	19.11	19.39	18.38	18.52	3,263,614	-0.34(-1.82%)
May 23, 2019	19.17	19.27	18.81	18.86	2,912,676	-0.74(-3.76%)
May 22, 2019	19.86	19.91	19.58	19.60	3,524,692	-0.35(-1.76%)
May 21, 2019	19.44	19.98	19.44	19.95	4,486,874	+0.60(+3.08%)
May 20, 2019	18.87	19.54	18.74	19.35	3,531,025	+0.24(+1.24%)
May 17, 2019	19.19	19.61	19.01	19.11	3,754,165	-0.32(-1.63%)
May 16, 2019	18.98	19.54	18.82	19.43	7,381,948	+0.81(+4.34%)
May 15, 2019	18.15	18.73	18.12	18.62	3,584,987	+0.29(+1.58%)
May 14, 2019	17.95	18.54	17.82	18.33	2,767,266	+0.52(+2.91%)
May 13, 2019	18.24	18.31	17.66	17.82	3,789,111	-0.82(-4.38%)
May 10, 2019	18.36	18.82	18.17	18.63	3,248,687	+0.27(+1.48%)
May 09, 2019	17.81	18.77	17.40	18.36	6,599,420	+0.37(+2.05%)
May 08, 2019	18.20	18.32	17.76	17.99	3,311,153	-0.26(-1.43%)
May 07, 2019	18.00	18.34	17.75	18.25	3,421,807	+0.06(+0.33%)
May 06, 2019	18.22	18.48	17.94	18.19	2,653,355	-0.36(-1.92%)
May 03, 2019	18.07	18.56	18.04	18.55	2,166,133	+0.61(+3.39%)
May 02, 2019	18.02	18.23	17.83	17.94	2,740,907	-0.42(-2.27%)
May 01, 2019	18.81	19.01	18.15	18.36	4,371,064	-0.50(-2.63%)
Apr 30, 2019	19.55	19.61	18.81	18.85	2,605,916	-0.67(-3.43%)
Apr 29, 2019	19.78	19.87	19.35	19.52	1,823,005	-0.26(-1.32%)
Apr 26, 2019	19.61	19.87	19.38	19.78	1,598,769	+0.17(+0.89%)
Apr 25, 2019	20.07	20.07	19.61	19.61	1,540,153	-0.46(-2.30%)
Apr 24, 2019	20.68	20.77	20.07	20.07	1,834,001	-0.70(-3.35%)
Apr 23, 2019	20.75	21.00	20.47	20.76	2,150,078	-0.02(-0.08%)
Apr 22, 2019	21.09	21.21	20.75	20.78	1,429,960	-0.37(-1.77%)
Apr 18, 2019	21.61	21.65	21.09	21.15	2,229,762	-0.41(-1.89%)
Apr 17, 2019	21.88	21.95	21.55	21.56	1,279,535	-0.18(-0.84%)
Apr 16, 2019	21.86	21.89	21.55	21.75	1,950,827	-0.16(-0.71%)
Apr 15, 2019	21.84	22.03	21.64	21.90	2,032,564	+0.32(+1.49%)
Apr 12, 2019	21.42	21.87	21.32	21.58	1,370,833	+0.43(+2.05%)
Apr 11, 2019	20.97	21.28	20.91	21.15	2,300,945	+0.12(+0.58%)
Apr 10, 2019	21.12	21.26	20.82	21.02	1,870,939	-0.01(-0.04%)
Apr 09, 2019	21.51	21.55	20.98	21.03	1,491,663	-0.63(-2.89%)
Apr 08, 2019	21.51	21.73	21.35	21.66	2,654,478	+0.23(+1.05%)
Apr 05, 2019	21.48	21.73	21.15	21.43	1,551,018	+0.13(+0.61%)
Apr 04, 2019	21.00	21.46	20.86	21.30	1,954,510	+0.41(+1.96%)
Apr 03, 2019	20.53	21.15	20.42	20.89	4,151,967	+0.60(+2.96%)
Apr 02, 2019	20.62	20.69	20.14	20.29	4,311,202	-0.25(-1.23%)
Apr 01, 2019	20.39	20.74	20.28	20.55	3,488,475	+0.43(+2.16%)
Mar 29, 2019	20.33	20.59	19.89	20.11	4,931,273	-0.19(-0.94%)
Mar 28, 2019	20.20	20.42	20.12	20.30	2,148,728	+0.09(+0.43%)
Mar 27, 2019	20.22	20.63	20.19	20.22	3,978,991	+0.01(+0.04%)
Mar 26, 2019	19.43	20.28	19.03	20.21	6,466,741	+1.10(+5.73%)
Mar 25, 2019	19.55	19.63	19.11	19.11	1,672,009	-0.47(-2.40%)
Mar 22, 2019	20.18	20.31	19.54	19.58	1,984,337	-0.83(-4.09%)
Mar 21, 2019	19.77	20.53	19.75	20.42	1,706,264	+0.45(+2.26%)
Mar 20, 2019	20.15	20.22	19.76	19.96	1,526,114	-0.22(-1.08%)
Mar 19, 2019	20.75	20.85	20.08	20.18	1,323,335	-0.40(-1.94%)
Mar 18, 2019	20.30	20.65	20.00	20.58	1,356,780	+0.38(+1.89%)
Mar 15, 2019	20.42	20.68	20.09	20.20	3,891,469	-0.11(-0.56%)
Mar 14, 2019	20.73	20.82	20.28	20.31	1,397,595	-0.50(-2.42%)
Mar 13, 2019	20.75	21.02	20.62	20.82	2,049,954	+0.13(+0.63%)
Mar 12, 2019	21.11	21.19	20.61	20.68	2,152,840	-0.37(-1.77%)
Mar 11, 2019	21.00	21.26	20.67	21.06	1,850,505	+0.23(+1.08%)
Mar 08, 2019	20.82	21.01	20.44	20.83	1,685,870	-0.28(-1.32%)
Mar 07, 2019	21.08	21.15	20.49	21.11	2,270,077	-0.03(-0.16%)
Mar 06, 2019	21.08	21.62	21.08	21.15	2,241,946	+0.20(+0.95%)
Mar 05, 2019	21.39	21.61	20.83	20.95	3,805,758	-0.51(-2.39%)
Mar 04, 2019	21.93	22.10	21.17	21.46	4,205,645	-0.28(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.